Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coherent Corp (NQ: COHR )

42.59 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.936 6.016 5.608 5.630 1,105,515 -0.25(-4.21%)
Oct 30, 2003 6.012 6.053 5.821 5.877 316,046 -0.13(-2.24%)
Oct 29, 2003 5.762 6.046 5.755 6.012 564,907 +0.22(+3.85%)
Oct 28, 2003 5.733 5.838 5.691 5.789 1,109,220 +0.07(+1.20%)
Oct 27, 2003 5.500 5.720 5.490 5.720 587,896 +0.17(+3.04%)
Oct 24, 2003 5.409 5.608 5.402 5.551 871,835 +0.12(+2.16%)
Oct 23, 2003 6.036 6.070 5.341 5.434 3,609,088 -0.97(-15.11%)
Oct 22, 2003 6.587 6.597 6.276 6.401 566,243 -0.19(-2.93%)
Oct 21, 2003 6.611 6.731 6.584 6.594 469,651 -0.06(-0.96%)
Oct 20, 2003 6.604 6.665 6.533 6.658 266,060 +0.06(+0.85%)
Oct 17, 2003 6.765 6.827 6.553 6.601 475,215 -0.22(-3.16%)
Oct 16, 2003 6.785 6.844 6.719 6.817 172,434 +0.03(+0.47%)
Oct 15, 2003 6.721 6.851 6.665 6.785 257,350 +0.07(+1.09%)
Oct 14, 2003 6.775 6.814 6.606 6.712 340,048 -0.12(-1.72%)
Oct 13, 2003 6.824 6.876 6.753 6.829 242,030 +0.00(+0.04%)
Oct 10, 2003 6.577 6.834 6.504 6.827 414,130 +0.24(+3.60%)
Oct 09, 2003 6.594 6.937 6.560 6.589 601,521 +0.03(+0.41%)
Oct 08, 2003 6.631 6.631 6.494 6.562 233,152 -0.06(-0.96%)
Oct 07, 2003 6.425 6.631 6.418 6.626 394,495 +0.13(+2.07%)
Oct 06, 2003 6.557 6.631 6.384 6.491 575,983 -0.10(-1.49%)
Oct 03, 2003 6.435 6.726 6.374 6.589 844,017 +0.25(+4.02%)
Oct 02, 2003 6.185 6.418 6.144 6.335 494,208 +0.19(+3.14%)
Oct 01, 2003 6.136 6.264 6.097 6.142 560,985 +0.11(+1.87%)
Sep 30, 2003 6.273 6.273 5.985 6.029 894,746 -0.25(-4.05%)
Sep 29, 2003 6.048 6.283 5.943 6.283 571,391 +0.33(+5.46%)
Sep 26, 2003 6.154 6.215 5.916 5.958 510,689 -0.17(-2.83%)
Sep 25, 2003 6.318 6.364 6.132 6.132 656,650 -0.18(-2.91%)
Sep 24, 2003 6.401 6.486 6.168 6.315 688,770 -0.12(-1.83%)
Sep 23, 2003 6.420 6.489 6.300 6.433 358,167 +0.09(+1.35%)
Sep 22, 2003 6.315 6.442 6.242 6.347 604,601 -0.06(-0.92%)
Sep 19, 2003 6.362 6.516 6.354 6.406 533,653 -0.03(-0.46%)
Sep 18, 2003 6.376 6.506 6.374 6.435 555,662 -0.01(-0.11%)
Sep 17, 2003 6.406 6.474 6.374 6.442 377,042 +0.02(+0.27%)
Sep 16, 2003 6.469 6.523 6.389 6.425 1,322,129 -0.02(-0.34%)
Sep 15, 2003 6.413 6.614 6.408 6.447 804,016 +0.04(+0.61%)
Sep 12, 2003 6.555 6.555 6.376 6.408 277,810 -0.10(-1.50%)
Sep 11, 2003 6.300 6.594 6.300 6.506 314,988 +0.12(+1.92%)
Sep 10, 2003 6.712 6.776 6.340 6.384 821,992 -0.41(-6.02%)
Sep 09, 2003 6.810 6.866 6.663 6.792 280,262 -0.08(-1.21%)
Sep 08, 2003 6.775 6.890 6.775 6.875 729,661 +0.10(+1.44%)
Sep 05, 2003 6.932 6.956 6.778 6.778 414,432 -0.18(-2.64%)
Sep 04, 2003 6.758 7.025 6.751 6.961 531,108 +0.19(+2.86%)
Sep 03, 2003 6.496 6.768 6.496 6.768 855,902 +0.25(+3.83%)
Sep 02, 2003 6.420 6.587 6.362 6.518 393,837 +0.11(+1.64%)
Aug 29, 2003 6.315 6.451 6.315 6.413 314,988 +0.05(+0.73%)
Aug 28, 2003 6.408 6.433 6.303 6.366 726,801 +0.00(+0.04%)
Aug 27, 2003 6.340 6.437 6.320 6.364 382,398 +0.00(+0.00%)
Aug 26, 2003 6.437 6.442 6.340 6.364 491,479 -0.06(-0.95%)
Aug 25, 2003 6.499 6.582 6.384 6.425 494,748 -0.10(-1.46%)
Aug 22, 2003 6.785 6.846 6.508 6.521 419,984 -0.23(-3.44%)
Aug 21, 2003 6.570 6.753 6.567 6.753 642,641 +0.21(+3.22%)
Aug 20, 2003 6.464 6.577 6.370 6.543 925,763 +0.06(+0.94%)
Aug 19, 2003 6.340 6.511 6.266 6.482 790,943 +0.09(+1.38%)
Aug 18, 2003 5.972 6.393 5.972 6.393 803,608 +0.36(+6.01%)
Aug 15, 2003 5.972 6.041 5.936 6.031 180,985 +0.03(+0.45%)
Aug 14, 2003 5.767 6.009 5.750 6.004 641,415 +0.21(+3.55%)
Aug 13, 2003 5.875 5.887 5.728 5.799 892,671 -0.08(-1.29%)
Aug 12, 2003 5.647 5.884 5.632 5.875 422,435 +0.16(+2.87%)
Aug 11, 2003 5.598 5.740 5.539 5.711 286,798 +0.14(+2.46%)
Aug 08, 2003 5.679 5.679 5.544 5.573 410,587 -0.06(-1.09%)
Aug 07, 2003 5.701 5.701 5.534 5.635 495,156 -0.06(-1.12%)
Aug 06, 2003 5.642 5.733 5.507 5.698 494,748 -0.00(-0.04%)
Aug 05, 2003 5.718 5.872 5.605 5.701 706,374 -0.11(-1.81%)
Aug 04, 2003 5.804 5.875 5.630 5.806 385,258 +0.04(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.